QEM Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.016	0.017	0.015	0.017	0.017	352,308
2026-07-28	0.017	0.017	0.016	0.016	0.016	183,298
2026-07-27	0.017	0.017	0.017	0.017	0.017	0
2026-07-24	0.017	0.017	0.017	0.017	0.017	115,000
2026-07-23	0.018	0.018	0.016	0.016	0.016	253,584
2026-07-22	0.017	0.018	0.017	0.018	0.018	195,592
2026-07-21	0.017	0.017	0.016	0.016	0.016	264,399
2026-07-20	0.017	0.017	0.017	0.017	0.017	180,000
2026-07-17	0.017	0.017	0.017	0.017	0.017	317,823
2026-07-16	0.016	0.016	0.016	0.016	0.016	550,000
2026-07-15	0.016	0.017	0.016	0.017	0.017	205,530
2026-07-14	0.017	0.017	0.017	0.017	0.017	89,675
2026-07-13	0.017	0.017	0.017	0.017	0.017	0
2026-07-10	0.017	0.017	0.017	0.017	0.017	282,768
2026-07-09	0.017	0.018	0.017	0.018	0.018	677,256
2026-07-08	0.018	0.020	0.018	0.020	0.020	484,465
2026-07-07	0.018	0.018	0.018	0.018	0.018	223,809
2026-07-06	0.019	0.019	0.019	0.019	0.019	37,636
2026-07-03	0.019	0.019	0.019	0.019	0.019	47,620
2026-07-02	0.020	0.020	0.019	0.019	0.019	56,471
2026-07-01	0.018	0.019	0.017	0.019	0.019	93,735
2026-06-30	0.019	0.020	0.019	0.019	0.019	468,757
2026-06-29	0.019	0.021	0.019	0.021	0.021	460,748
2026-06-26	0.020	0.020	0.020	0.020	0.020	200,100
2026-06-25	0.021	0.021	0.021	0.021	0.021	32,392
2026-06-24	0.022	0.023	0.021	0.021	0.021	564,715
2026-06-23	0.026	0.026	0.023	0.023	0.023	652,596
2026-06-22	0.027	0.027	0.027	0.027	0.027	25,000
2026-06-19	0.028	0.029	0.025	0.029	0.029	481,224
2026-06-18	0.030	0.030	0.029	0.029	0.029	215,719
2026-06-17	0.030	0.030	0.029	0.030	0.030	802,076
2026-06-16	0.027	0.035	0.026	0.030	0.030	1,388,515
2026-06-15	0.028	0.030	0.028	0.030	0.030	1,252,989
2026-06-12	0.026	0.029	0.026	0.028	0.028	3,028,009
2026-06-11	0.028	0.028	0.024	0.026	0.026	1,572,382
2026-06-10	0.029	0.029	0.024	0.028	0.028	3,556,021
2026-06-09	0.024	0.029	0.023	0.029	0.029	4,670,431
2026-06-05	0.025	0.025	0.016	0.023	0.023	8,511,244
2026-06-04	0.026	0.026	0.026	0.026	0.026	0
2026-06-03	0.025	0.026	0.024	0.026	0.026	948,612
2026-06-02	0.029	0.030	0.027	0.028	0.028	503,401
2026-06-01	0.026	0.028	0.026	0.028	0.028	318,119
2026-05-29	0.023	0.026	0.022	0.026	0.026	2,458,912
2026-05-28	0.027	0.028	0.026	0.026	0.026	137,636
2026-05-27	0.031	0.031	0.024	0.026	0.026	4,755,875
2026-05-26	0.030	0.033	0.030	0.033	0.033	1,219,470
2026-05-25	0.033	0.033	0.028	0.029	0.029	1,339,484
2026-05-22	0.033	0.033	0.033	0.033	0.033	516,253
2026-05-21	0.031	0.034	0.031	0.034	0.034	1,388,963
2026-05-20	0.035	0.035	0.029	0.029	0.029	3,897,413
2026-05-19	0.035	0.039	0.035	0.036	0.036	2,554,327
2026-05-18	0.033	0.035	0.033	0.035	0.035	740,065
2026-05-15	0.037	0.037	0.037	0.037	0.037	0
2026-05-14	0.035	0.037	0.035	0.037	0.037	1,830,000
2026-05-13	0.035	0.042	0.032	0.034	0.034	9,152,133
2026-05-12	0.040	0.040	0.030	0.033	0.033	4,033,089
2026-05-11	0.040	0.040	0.040	0.040	0.040	12,000
2026-05-08	0.039	0.041	0.039	0.041	0.041	1,149,764
2026-05-07	0.042	0.042	0.039	0.039	0.039	79,650
2026-05-06	0.038	0.049	0.037	0.041	0.041	2,579,318

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.